Skip to main content
logo
International Business Machines Corporation (BVMF:IBMB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,643.28
+15.03 (0.92%)
Last updated: Nov 12, 2025, 12:48 PM GMT-3

BVMF:IBMB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20251,703.501,703.501,669.801,673.101,673.101.81%86
Nov 11, 20251,626.001,643.281,626.001,643.281,643.280.92%12
Nov 7, 20251,700.001,700.001,619.901,628.251,622.25-2.49%74
Nov 6, 20251,628.101,682.641,628.101,669.861,663.712.56%30
Nov 5, 20251,618.111,628.101,618.111,628.101,622.100.31%4
Nov 4, 20251,618.591,623.011,616.321,623.011,617.03-1.10%13
Nov 3, 20251,663.321,668.151,641.081,641.081,635.04-1.34%12
Oct 31, 20251,631.591,663.321,631.591,663.321,657.19-0.39%14
Oct 30, 20251,672.601,672.601,668.151,669.801,663.650.75%34
Oct 29, 20251,671.671,671.671,657.411,657.411,651.31-2.13%23
Oct 28, 20251,676.641,701.841,676.641,693.441,687.201.61%32
Oct 27, 20251,649.341,666.641,639.001,666.641,660.501.05%70
Oct 24, 20251,536.121,666.171,536.121,649.341,643.268.12%190
Oct 23, 20251,422.741,525.441,413.601,525.441,519.82-2.15%125
Oct 22, 20251,540.521,558.931,539.431,558.931,553.191.69%102
Oct 21, 20251,533.821,533.821,525.061,532.991,527.340.65%6
Oct 20, 20251,502.811,525.001,502.811,523.041,517.431.35%155
Oct 17, 20251,508.001,508.001,497.171,502.811,497.27-0.34%11
Oct 16, 20251,533.001,533.001,503.401,508.001,502.45-1.54%15
Oct 15, 20251,543.221,549.261,527.321,531.541,525.901.06%13
Oct 14, 20251,511.661,515.441,505.581,515.441,509.860.25%33
Oct 13, 20251,536.001,546.001,499.561,511.661,506.09-1.58%34
Oct 10, 20251,570.001,570.001,536.001,536.001,530.34-0.42%314
Oct 9, 20251,544.741,544.741,539.801,542.501,536.82-0.15%24
Oct 8, 20251,570.801,570.801,531.371,544.761,539.07-1.66%86
Oct 7, 20251,590.001,601.621,570.801,570.801,565.011.97%349
Oct 6, 20251,505.031,546.521,505.031,540.501,534.830.09%130
Oct 3, 20251,552.141,562.421,535.181,539.191,533.520.16%262
Oct 2, 20251,516.261,536.781,516.261,536.781,531.120.87%35
Oct 1, 20251,521.591,523.501,486.761,523.501,517.891.12%16
Sep 30, 20251,509.111,509.111,481.921,506.561,501.011.04%18
Sep 29, 20251,499.521,509.361,491.121,491.121,485.63-2.94%78
Sep 26, 20251,480.011,536.331,480.011,536.331,530.671.74%67
Sep 25, 20251,452.881,515.801,448.591,510.001,504.445.79%549
Sep 24, 20251,447.161,447.161,424.281,427.361,422.10-0.77%15
Sep 23, 20251,452.881,452.881,427.221,438.401,433.10-1.48%23
Sep 22, 20251,396.961,460.001,396.961,460.001,454.622.42%55
Sep 19, 20251,388.001,425.451,388.001,425.451,420.201.40%78
Sep 18, 20251,383.901,405.721,383.391,405.721,400.542.62%257
Sep 17, 20251,372.721,375.141,369.811,369.811,364.760.72%74
Sep 16, 20251,362.431,362.721,355.921,360.001,354.99-0.33%13
Sep 15, 20251,376.321,376.321,364.481,364.481,359.450.42%10
Sep 12, 20251,362.201,366.371,358.781,358.781,353.78-1.95%17
Sep 11, 20251,390.001,390.001,380.271,385.841,380.740.39%60
Sep 10, 20251,410.001,410.001,380.391,380.391,375.31-1.87%267
Sep 9, 20251,402.881,413.631,386.101,406.681,401.501.27%422
Sep 8, 20251,351.591,389.001,351.591,389.001,383.883.20%96
Sep 5, 20251,336.501,345.951,325.701,345.951,340.99-0.20%144
Sep 4, 20251,337.991,360.831,325.091,348.621,343.651.70%655
Sep 3, 20251,305.031,326.101,303.361,326.101,321.221.17%49